Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2016		0.3910	0.3910	0.3910	0	-0.01(-2.25%)
Nov 22, 2016		0.4000	0.4000	0.4000	0	+0.00(+0.00%)
Nov 21, 2016	0.4000	0.4000	0.4000	0.4000	14,000	-0.02(-4.76%)
Nov 18, 2016	0.4300	0.4300	0.3892	0.4200	51,500	-0.01(-2.21%)
Nov 17, 2016	0.4300	0.4300	0.4295	0.4295	25,000	-0.00(-0.85%)
Nov 15, 2016		0.4332	0.4332	0.4332	0	+0.00(+0.98%)
Nov 14, 2016	0.4230	0.4290	0.4230	0.4290	50,500	-0.01(-1.38%)
Nov 10, 2016		0.4350	0.4350	0.4350	0	-0.02(-3.33%)
Nov 08, 2016		0.4500	0.4500	0.4500	0	-0.02(-4.05%)
Nov 07, 2016	0.4615	0.4690	0.4615	0.4690	10,000	-0.02(-4.29%)
Nov 01, 2016		0.4900	0.4900	0.4900	0	+0.00(+0.00%)
Oct 31, 2016	0.4722	0.4900	0.4722	0.4900	43,700	+0.01(+2.08%)
Oct 28, 2016	0.4400	0.4800	0.4387	0.4800	31,500	+0.00(+0.00%)
Oct 25, 2016		0.4800	0.4800	0.4800	0	-0.00(-0.70%)
Oct 24, 2016	0.4626	0.4850	0.4626	0.4834	45,000	-0.01(-1.35%)
Oct 21, 2016	0.4781	0.4900	0.4599	0.4900	188,000	+0.00(+0.70%)
Oct 20, 2016	0.4800	0.5100	0.4745	0.4866	61,000	-0.02(-4.59%)
Oct 19, 2016	0.4900	0.5100	0.4858	0.5100	43,500	+0.03(+5.15%)
Oct 18, 2016	0.4850	0.4850	0.4850	0.4850	10,000	-0.02(-3.46%)
Oct 13, 2016		0.5024	0.5024	0.5024	0	-0.02(-3.38%)
Oct 12, 2016	0.4772	0.5200	0.4772	0.5200	104,000	-0.01(-0.95%)
Oct 11, 2016	0.5250	0.5250	0.5250	0.5250	10,000	+0.05(+10.25%)
Oct 10, 2016	0.5292	0.5292	0.4762	0.4762	7,000	-0.04(-8.42%)
Oct 07, 2016	0.5200	0.5200	0.4190	0.5200	983,500	-0.02(-3.70%)
Oct 05, 2016		0.5400	0.5400	0.5400	0	+0.00(+0.00%)
Oct 04, 2016	0.5212	0.5400	0.5212	0.5400	18,500	+0.00(+0.37%)
Oct 03, 2016	0.5380	0.5380	0.5380	0.5380	4,500	-0.01(-2.18%)
Sep 30, 2016	0.5500	0.5500	0.5286	0.5500	105,000	+0.01(+1.85%)
Sep 29, 2016	0.5400	0.5400	0.5400	0.5400	0	+0.00(+0.00%)
Sep 28, 2016	0.5400	0.5400	0.5400	0.5400	0	+0.00(+0.00%)
Sep 27, 2016	0.5400	0.5400	0.5400	0.5400	0	+0.00(+0.00%)
Sep 26, 2016	0.5400	0.5400	0.5400	0.5400	4,500	-0.02(-3.23%)
Sep 23, 2016	0.5500	0.5580	0.5400	0.5580	88,951	+0.01(+1.45%)
Sep 22, 2016	0.5500	0.5500	0.5500	0.5500	50,000	+0.00(+0.00%)
Sep 20, 2016		0.5500	0.5500	0.5500	0	+0.00(+0.00%)
Sep 19, 2016	0.5500	0.5500	0.5500	0.5500	50,000	+0.00(+0.18%)
Sep 12, 2016		0.5490	0.5490	0.5490	0	-0.01(-1.08%)
Sep 08, 2016		0.5550	0.5550	0.5550	0	+0.01(+1.83%)
Sep 07, 2016	0.5300	0.5450	0.5300	0.5450	540,000	+0.02(+3.49%)
Sep 06, 2016	0.5263	0.5266	0.5263	0.5266	74,000	-0.00(-0.64%)
Aug 31, 2016		0.5300	0.5300	0.5300	0	+0.01(+1.92%)
Aug 30, 2016	0.5174	0.5200	0.5174	0.5200	124,590	+0.00(+0.04%)
Aug 29, 2016	0.5124	0.5200	0.5044	0.5198	400,150	-0.00(-0.04%)
Aug 23, 2016		0.5200	0.5200	0.5200	0	+0.00(+0.83%)
Aug 16, 2016		0.5157	0.5157	0.5157	0	+0.05(+11.48%)
Aug 11, 2016		0.4626	0.4626	0.4626	0	-0.02(-4.52%)
Aug 10, 2016	0.4852	0.4852	0.4800	0.4845	25,250	-0.01(-2.34%)
Aug 08, 2016		0.4961	0.4961	0.4961	0	-0.03(-5.93%)
Jul 27, 2016		0.5274	0.5274	0.5274	0	+0.02(+3.37%)
Jul 21, 2016		0.5102	0.5102	0.5102	0	-0.01(-2.82%)
Jul 20, 2016	0.4847	0.5250	0.4847	0.5250	52,000	+0.00(+0.46%)
Jul 18, 2016		0.5226	0.5226	0.5226	0	+0.01(+1.06%)
Jul 14, 2016		0.5171	0.5171	0.5171	0	+0.00(+0.25%)
Jul 11, 2016		0.5158	0.5158	0.5158	1	+0.00(+0.16%)
Jul 08, 2016	0.5024	0.5150	0.5024	0.5150	50,000	+0.03(+6.16%)
Jul 07, 2016	0.4851	0.4851	0.4851	0.4851	10,000	-0.02(-3.92%)
Jul 01, 2016		0.5049	0.5049	0.5049	0	-0.02(-3.52%)
Jun 30, 2016	0.4980	0.5233	0.4980	0.5233	41,000	+0.01(+2.61%)
Jun 29, 2016	0.5050	0.5100	0.4979	0.5100	35,000	+0.00(+0.00%)
Jun 28, 2016	0.5100	0.5100	0.5100	0.5100	100,000	+0.02(+3.20%)
Jun 27, 2016	0.4942	0.4942	0.4942	0.4942	274	-0.02(-3.10%)
Jun 22, 2016		0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Jun 21, 2016	0.4712	0.5100	0.4700	0.5100	161,000	+0.03(+5.15%)
Jun 20, 2016	0.4800	0.4850	0.4800	0.4850	20,000	+0.03(+5.55%)
Jun 17, 2016	0.4595	0.4595	0.4595	0.4595	9,500	-0.05(-10.13%)
Jun 14, 2016		0.5113	0.5113	0.5113	0	+0.01(+1.21%)
Jun 13, 2016	0.5300	0.5390	0.4820	0.5052	95,050	+0.01(+1.18%)
Jun 10, 2016	0.4750	0.4993	0.4659	0.4993	203,050	+0.06(+13.48%)
Jun 08, 2016		0.4400	0.4400	0.4400	0	-0.01(-1.68%)
May 31, 2016		0.4475	0.4475	0.4475	0	-0.01(-1.76%)
May 27, 2016		0.4555	0.4555	0.4555	0	+0.01(+1.22%)
May 26, 2016	0.4500	0.4500	0.4500	0.4500	19,000	+0.00(+0.00%)
May 25, 2016	0.4400	0.4500	0.4400	0.4500	19,000	+0.01(+2.27%)
May 24, 2016	0.4200	0.4400	0.4200	0.4400	59,500	-0.01(-1.74%)
May 18, 2016		0.4478	0.4478	0.4478	0	-0.01(-2.50%)
May 17, 2016	0.4522	0.4596	0.4518	0.4593	70,000	+0.02(+5.18%)
May 16, 2016	0.4371	0.4371	0.4366	0.4367	30,000	+0.01(+1.32%)
May 12, 2016		0.4310	0.4310	0.4310	0	+0.00(+0.33%)
May 11, 2016	0.4223	0.4296	0.4223	0.4296	60,000	+0.04(+10.55%)
May 10, 2016	0.3886	0.3886	0.3847	0.3886	104,500	+0.01(+2.80%)
May 06, 2016		0.3780	0.3780	0.3780	0	-0.00(-0.26%)
Apr 26, 2016		0.3790	0.3790	0.3790	1,919	-0.00(-0.45%)
Apr 22, 2016		0.3807	0.3807	0.3807	0	-0.00(-0.60%)
Apr 21, 2016	0.3830	0.3830	0.3830	0.3830	12,000	+0.02(+6.63%)
Apr 20, 2016	0.3573	0.3625	0.3573	0.3592	690,557	+0.00(+0.36%)
Apr 19, 2016	0.3584	0.3658	0.3500	0.3579	103,750	+0.01(+3.62%)
Apr 18, 2016	0.3445	0.3454	0.3445	0.3454	40,000	+0.02(+4.98%)
Apr 15, 2016	0.3290	0.3290	0.3290	0.3290	10,000	-0.03(-8.97%)
Apr 08, 2016		0.3614	0.3614	0.3614	0	-0.02(-6.13%)
Apr 07, 2016	0.3850	0.3850	0.3850	0.3850	16,400	+0.00(+1.22%)
Apr 05, 2016		0.3804	0.3804	0.3804	0	-0.04(-9.12%)
Mar 31, 2016		0.4185	0.4185	0.4185	16,640	+0.01(+2.33%)
Mar 30, 2016	0.4030	0.4090	0.4030	0.4090	4,300	+0.02(+4.87%)
Mar 29, 2016	0.3900	0.3900	0.3900	0.3900	5,000	+0.02(+5.18%)
Mar 16, 2016		0.3708	0.3708	0.3708	0	+0.02(+4.75%)
Mar 15, 2016	0.3540	0.3540	0.3540	0.3540	12,500	-0.02(-4.84%)
Feb 26, 2016		0.3720	0.3720	0.3720	0	+0.02(+4.97%)
Feb 12, 2016		0.3544	0.3544	0.3544	0	-0.05(-11.62%)
Feb 02, 2016		0.4010	0.4010	0.4010	0	+0.04(+9.86%)
Jan 27, 2016		0.3650	0.3650	0.3650	0	+0.01(+1.39%)
Jan 25, 2016		0.3600	0.3600	0.3600	0	-0.04(-9.41%)
Jan 22, 2016	0.3974	0.3974	0.3974	0.3974	6,000	+0.00(+0.81%)
Jan 21, 2016	0.4334	0.4334	0.3942	0.3942	12,000	-0.03(-6.12%)
Jan 20, 2016	0.4199	0.4199	0.4199	0.4199	17,300	-0.01(-2.12%)
Jan 19, 2016	0.4630	0.4630	0.4280	0.4290	7,563	-0.02(-4.71%)
Jan 08, 2016		0.4502	0.4502	0.4502	0	-0.03(-5.85%)
Jan 06, 2016		0.4782	0.4782	0.4782	0	+0.01(+2.51%)
Jan 05, 2016	0.4665	0.4665	0.4665	0.4665	100	+0.13(+37.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Agjunction Inc (OP: AJXGF )

Historical Prices

Popular Pages